Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.04	44.47	43.70	43.86	437,199	-0.26(-0.59%)
May 28, 2015	43.68	44.72	43.59	44.12	395,356	+0.15(+0.34%)
May 27, 2015	44.03	44.03	43.11	43.97	608,850	-0.09(-0.20%)
May 26, 2015	44.81	44.94	43.89	44.06	380,639	-0.76(-1.70%)
May 22, 2015	45.17	44.82	44.82	44.82	403,700	-0.45(-0.99%)
May 21, 2015	45.68	46.02	45.13	45.27	420,229	-0.51(-1.11%)
May 20, 2015	45.35	46.00	44.29	45.78	898,249	+0.85(+1.89%)
May 19, 2015	44.68	45.24	44.21	44.93	838,144	+0.52(+1.17%)
May 18, 2015	43.52	44.44	43.23	44.41	723,098	+0.92(+2.12%)
May 15, 2015	42.71	43.62	42.41	43.49	717,125	+0.53(+1.23%)
May 14, 2015	43.05	43.30	42.61	42.96	303,550	+0.26(+0.61%)
May 13, 2015	43.21	43.56	42.43	42.70	274,436	-0.43(-1.00%)
May 12, 2015	42.12	43.16	41.41	43.13	452,492	+0.62(+1.46%)
May 11, 2015	43.53	43.76	42.45	42.51	500,235	-1.03(-2.37%)
May 08, 2015	44.10	44.74	43.52	43.54	403,866	+0.09(+0.21%)
May 07, 2015	42.76	44.10	42.62	43.45	692,053	+0.66(+1.54%)
May 06, 2015	42.74	42.83	41.94	42.79	393,312	+0.09(+0.21%)
May 05, 2015	43.18	43.65	42.31	42.70	461,931	-0.44(-1.02%)
May 04, 2015	43.56	44.05	42.95	43.14	390,891	-0.16(-0.37%)
May 01, 2015	42.64	43.69	42.60	43.30	564,383	+0.53(+1.24%)
Apr 30, 2015	43.64	43.87	42.41	42.77	743,729	-1.00(-2.28%)
Apr 29, 2015	45.14	45.14	43.05	43.77	492,667	-1.44(-3.19%)
Apr 28, 2015	44.41	45.22	43.87	45.21	364,290	+0.59(+1.32%)
Apr 27, 2015	45.56	45.65	44.38	44.62	494,694	-0.78(-1.72%)
Apr 24, 2015	44.19	45.65	44.12	45.40	827,810	+1.45(+3.30%)
Apr 23, 2015	43.59	46.55	43.27	43.95	1,689,187	-3.29(-6.96%)
Apr 22, 2015	47.85	48.13	47.01	47.24	477,517	-0.65(-1.36%)
Apr 21, 2015	47.40	48.43	47.23	47.89	365,057	+0.82(+1.74%)
Apr 20, 2015	47.67	47.76	46.62	47.07	736,970	-0.32(-0.68%)
Apr 17, 2015	46.79	47.42	46.02	47.39	543,696	+0.19(+0.40%)
Apr 16, 2015	47.72	47.94	46.86	47.20	295,791	-0.70(-1.46%)
Apr 15, 2015	48.42	48.56	47.67	47.90	475,430	+0.06(+0.13%)
Apr 14, 2015	47.34	48.02	46.80	47.84	555,588	+0.70(+1.48%)
Apr 13, 2015	47.85	48.02	46.87	47.14	621,814	-0.56(-1.17%)
Apr 10, 2015	48.42	48.67	47.36	47.70	1,005,277	-0.77(-1.59%)
Apr 09, 2015	48.86	49.12	47.78	48.47	760,471	-1.22(-2.46%)
Apr 08, 2015	48.76	49.86	48.76	49.69	406,905	+0.92(+1.89%)
Apr 07, 2015	49.50	49.50	48.30	48.77	344,852	-0.79(-1.59%)
Apr 06, 2015	49.15	49.90	48.78	49.56	378,962	+0.30(+0.61%)
Apr 02, 2015	48.06	49.26	49.26	49.26	556,500	+1.16(+2.41%)
Apr 01, 2015	48.64	48.90	47.60	48.10	505,750	-0.54(-1.11%)
Mar 31, 2015	48.82	49.47	48.17	48.64	634,131	-0.18(-0.37%)
Mar 30, 2015	48.26	49.00	47.76	48.82	440,900	+0.96(+2.01%)
Mar 27, 2015	46.38	47.96	46.33	47.86	428,677	+1.55(+3.35%)
Mar 26, 2015	46.18	46.42	45.52	46.31	398,425	-0.08(-0.17%)
Mar 25, 2015	46.64	47.28	46.34	46.39	423,664	-0.25(-0.54%)
Mar 24, 2015	46.10	47.06	45.37	46.64	432,421	+0.69(+1.50%)
Mar 23, 2015	45.85	46.72	45.31	45.95	604,675	-0.05(-0.11%)
Mar 20, 2015	45.30	47.36	45.30	46.00	888,791	+1.11(+2.47%)
Mar 19, 2015	45.45	45.95	44.29	44.89	475,813	-0.44(-0.97%)
Mar 18, 2015	43.28	45.56	42.86	45.33	842,188	+2.18(+5.05%)
Mar 17, 2015	43.30	43.90	42.85	43.15	421,996	-0.46(-1.05%)
Mar 16, 2015	43.63	44.04	43.07	43.61	415,701	+0.17(+0.39%)
Mar 13, 2015	43.54	43.77	43.01	43.44	403,208	-0.34(-0.78%)
Mar 12, 2015	43.58	44.23	43.15	43.78	529,972	+0.01(+0.02%)
Mar 11, 2015	42.30	43.98	42.12	43.77	526,292	+1.41(+3.33%)
Mar 10, 2015	42.38	42.86	42.17	42.36	314,434	-0.32(-0.75%)
Mar 09, 2015	42.57	43.03	41.94	42.68	441,121	+0.35(+0.83%)
Mar 06, 2015	43.36	43.59	41.96	42.33	567,838	-1.49(-3.40%)
Mar 05, 2015	43.48	44.00	43.14	43.82	428,641	+0.56(+1.29%)
Mar 04, 2015	42.92	43.50	42.50	43.26	512,391	+0.26(+0.60%)
Mar 03, 2015	44.07	44.42	42.72	43.00	1,066,036	-1.31(-2.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.